Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E Trade Financial (NQ: ETFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 13.83 13.94 13.71 13.80 3,692,536 -0.02(-0.14%)
Jun 29, 2011 13.78 13.98 13.70 13.82 4,043,541 +0.10(+0.73%)
Jun 28, 2011 13.49 13.76 13.34 13.72 4,859,817 +0.33(+2.46%)
Jun 27, 2011 13.43 13.54 13.23 13.39 3,858,067 +0.01(+0.07%)
Jun 24, 2011 13.69 13.69 13.30 13.38 4,734,166 -0.17(-1.25%)
Jun 23, 2011 13.52 13.63 13.23 13.55 4,627,679 -0.15(-1.09%)
Jun 22, 2011 13.89 14.07 13.69 13.70 2,774,292 -0.30(-2.14%)
Jun 21, 2011 13.85 14.10 13.77 14.00 3,539,645 +0.22(+1.60%)
Jun 20, 2011 13.74 13.88 13.60 13.78 3,452,615 +0.06(+0.44%)
Jun 17, 2011 13.83 13.89 13.58 13.72 5,912,020 +0.13(+0.96%)
Jun 16, 2011 13.52 13.78 13.37 13.59 4,946,422 +0.06(+0.44%)
Jun 15, 2011 13.91 13.91 13.45 13.53 3,426,727 -0.53(-3.77%)
Jun 14, 2011 13.82 14.24 13.66 14.06 4,103,765 +0.46(+3.38%)
Jun 13, 2011 13.70 13.76 13.36 13.60 5,780,173 -0.06(-0.44%)
Jun 10, 2011 14.15 14.15 13.55 13.66 7,176,154 -0.57(-4.01%)
Jun 09, 2011 14.09 14.28 13.94 14.23 4,436,964 +0.21(+1.50%)
Jun 08, 2011 13.99 14.10 13.91 14.02 4,873,692 +0.01(+0.07%)
Jun 07, 2011 14.14 14.18 13.98 14.01 2,784,471 -0.01(-0.07%)
Jun 06, 2011 14.40 14.59 13.96 14.02 4,675,763 -0.47(-3.24%)
Jun 03, 2011 14.53 14.67 14.47 14.49 2,756,690 -0.67(-4.42%)
May 24, 2011 15.20 15.30 15.03 15.16 1,849,646 -0.02(-0.13%)
May 23, 2011 15.48 15.53 15.17 15.18 2,614,700 -0.42(-2.69%)
May 20, 2011 15.87 15.91 15.59 15.60 2,733,970 -0.30(-1.89%)
May 19, 2011 15.94 16.00 15.75 15.90 3,413,000 +0.01(+0.06%)
May 18, 2011 15.65 16.02 15.55 15.89 6,243,149 +0.25(+1.60%)
May 17, 2011 15.80 15.86 15.50 15.64 3,356,320 -0.20(-1.26%)
May 16, 2011 15.98 16.15 15.79 15.84 3,146,375 -0.22(-1.37%)
May 13, 2011 16.27 16.35 15.98 16.06 2,322,771 -0.24(-1.47%)
May 12, 2011 16.25 16.35 16.05 16.30 2,463,248 -0.03(-0.18%)
May 11, 2011 16.49 16.50 16.23 16.33 3,723,568 -0.07(-0.43%)
May 10, 2011 16.16 16.44 16.16 16.40 3,231,117 +0.27(+1.67%)
May 09, 2011 16.27 16.27 16.02 16.13 2,501,381 +0.21(+1.32%)
May 06, 2011 16.04 16.24 15.89 15.92 2,824,929 +0.05(+0.35%)
May 05, 2011 15.91 16.04 15.66 15.87 6,207,248 -0.17(-1.09%)
May 04, 2011 16.42 16.45 15.87 16.04 8,184,501 -0.38(-2.31%)
May 03, 2011 16.39 16.53 16.30 16.42 6,100,830 +0.03(+0.17%)
May 02, 2011 16.33 16.40 16.13 16.39 4,875,900 +0.15(+0.94%)
Apr 29, 2011 16.25 16.27 16.04 16.24 3,575,382 -0.01(-0.06%)
Apr 28, 2011 16.21 16.30 15.96 16.25 4,425,312 -0.05(-0.31%)
Apr 27, 2011 16.21 16.34 16.02 16.30 12,482,581 +0.15(+0.93%)
Apr 26, 2011 16.26 16.44 16.10 16.15 17,288,548 -0.65(-3.87%)
Apr 25, 2011 16.51 16.83 16.40 16.80 6,042,932 +0.33(+2.00%)
Apr 21, 2011 16.30 16.55 16.30 16.47 6,892,041 +0.55(+3.45%)
Apr 20, 2011 15.97 16.07 15.84 15.92 2,869,470 +0.18(+1.14%)
Apr 19, 2011 15.71 15.88 15.70 15.74 3,816,763 +0.04(+0.25%)
Apr 18, 2011 15.72 15.77 15.36 15.70 3,521,003 -0.11(-0.70%)
Apr 15, 2011 15.70 15.84 15.62 15.81 1,587,287 +0.14(+0.89%)
Apr 14, 2011 15.70 15.70 15.43 15.67 1,343,412 -0.02(-0.13%)
Apr 13, 2011 15.88 15.97 15.62 15.69 2,374,732 -0.11(-0.70%)
Apr 12, 2011 15.84 15.89 15.66 15.80 1,359,867 -0.09(-0.57%)
Apr 11, 2011 16.03 16.09 15.86 15.89 1,132,360 -0.12(-0.75%)
Apr 08, 2011 16.10 16.20 15.90 16.01 2,747,746 -0.01(-0.06%)
Apr 07, 2011 16.18 16.42 16.02 16.02 2,272,373 -0.22(-1.35%)
Apr 06, 2011 16.01 16.33 15.99 16.24 2,027,127 +0.28(+1.75%)
Apr 05, 2011 15.84 16.00 15.73 15.96 1,430,819 +0.11(+0.69%)
Apr 04, 2011 15.88 15.99 15.80 15.85 2,171,350 -0.09(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.